Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.93 | 36.98 | 36.98 | 36.98 | 632,200 | +0.23(+0.63%) |
Dec 30, 2013 | 36.64 | 36.98 | 36.44 | 36.75 | 457,239 | -0.02(-0.05%) |
Dec 27, 2013 | 36.91 | 36.96 | 36.24 | 36.77 | 600,786 | +0.00(+0.00%) |
Dec 26, 2013 | 36.90 | 37.29 | 36.50 | 36.77 | 754,183 | -0.06(-0.16%) |
Dec 24, 2013 | 37.12 | 37.42 | 36.55 | 36.83 | 982,226 | -0.18(-0.49%) |
Dec 23, 2013 | 38.36 | 38.65 | 36.67 | 37.01 | 1,562,715 | -1.29(-3.37%) |
Dec 20, 2013 | 38.08 | 38.41 | 37.77 | 38.30 | 1,466,766 | +0.27(+0.71%) |
Dec 19, 2013 | 38.27 | 38.71 | 37.96 | 38.03 | 483,670 | -0.42(-1.09%) |
Dec 18, 2013 | 37.36 | 38.47 | 37.03 | 38.45 | 520,000 | +1.06(+2.83%) |
Dec 17, 2013 | 37.35 | 37.55 | 36.95 | 37.39 | 522,074 | +0.04(+0.11%) |
Dec 16, 2013 | 36.93 | 37.51 | 36.38 | 37.35 | 883,509 | +1.20(+3.32%) |
Dec 13, 2013 | 35.96 | 36.31 | 35.48 | 36.15 | 548,234 | +0.35(+0.98%) |
Dec 12, 2013 | 36.04 | 36.30 | 35.54 | 35.80 | 509,723 | -0.20(-0.56%) |
Dec 11, 2013 | 36.02 | 36.46 | 35.94 | 36.00 | 547,096 | -0.35(-0.96%) |
Dec 10, 2013 | 36.34 | 36.79 | 36.18 | 36.35 | 438,091 | -0.10(-0.27%) |
Dec 09, 2013 | 36.00 | 36.71 | 35.99 | 36.45 | 568,127 | +0.21(+0.58%) |
Dec 06, 2013 | 34.41 | 36.50 | 34.41 | 36.24 | 0 | +2.29(+6.75%) |
Dec 05, 2013 | 33.46 | 34.12 | 33.35 | 33.95 | 0 | +0.40(+1.19%) |
Dec 04, 2013 | 33.06 | 34.09 | 33.06 | 33.55 | 0 | +0.32(+0.96%) |
Dec 03, 2013 | 32.89 | 33.33 | 32.85 | 33.23 | 0 | +0.38(+1.16%) |
Dec 02, 2013 | 33.19 | 33.52 | 32.60 | 32.85 | 276,143 | -0.43(-1.29%) |
Nov 29, 2013 | 33.54 | 33.76 | 33.24 | 33.28 | 0 | -0.06(-0.18%) |
Nov 27, 2013 | 33.57 | 33.73 | 33.10 | 33.34 | 0 | -0.17(-0.51%) |
Nov 26, 2013 | 33.35 | 33.66 | 32.97 | 33.51 | 0 | +0.27(+0.81%) |
Nov 25, 2013 | 33.24 | 33.83 | 33.05 | 33.24 | 249,213 | -0.32(-0.95%) |
Nov 22, 2013 | 33.36 | 33.61 | 33.20 | 33.56 | 0 | +0.26(+0.78%) |
Nov 21, 2013 | 33.16 | 33.72 | 33.09 | 33.30 | 311,188 | +0.33(+1.00%) |
Nov 20, 2013 | 33.04 | 33.47 | 32.66 | 32.97 | 0 | -0.02(-0.06%) |
Nov 19, 2013 | 33.69 | 34.10 | 32.94 | 32.99 | 435,735 | -0.58(-1.73%) |
Nov 18, 2013 | 33.70 | 34.17 | 33.45 | 33.57 | 0 | -0.07(-0.21%) |
Nov 15, 2013 | 33.27 | 33.71 | 33.22 | 33.64 | 0 | +0.32(+0.96%) |
Nov 14, 2013 | 33.12 | 33.40 | 33.00 | 33.32 | 560,019 | +0.25(+0.76%) |
Nov 13, 2013 | 32.73 | 33.09 | 32.31 | 33.07 | 0 | +0.22(+0.67%) |
Nov 12, 2013 | 32.21 | 32.90 | 32.21 | 32.85 | 0 | +0.59(+1.83%) |
Nov 11, 2013 | 31.86 | 32.63 | 31.86 | 32.26 | 0 | +0.24(+0.75%) |
Nov 08, 2013 | 31.32 | 32.21 | 31.20 | 32.02 | 0 | +0.66(+2.10%) |
Nov 07, 2013 | 32.51 | 32.65 | 30.61 | 31.36 | 670,247 | -1.27(-3.89%) |
Nov 06, 2013 | 33.66 | 33.66 | 32.12 | 32.63 | 673,201 | -0.92(-2.74%) |
Nov 05, 2013 | 33.04 | 33.80 | 32.79 | 33.55 | 409,688 | +0.23(+0.69%) |
Nov 04, 2013 | 34.38 | 34.38 | 32.92 | 33.32 | 580,488 | +0.05(+0.15%) |
Nov 01, 2013 | 33.15 | 33.39 | 32.92 | 33.27 | 0 | +0.04(+0.12%) |
Oct 31, 2013 | 32.93 | 33.50 | 32.87 | 33.23 | 0 | +0.35(+1.06%) |
Oct 30, 2013 | 33.61 | 33.74 | 32.77 | 32.88 | 284,130 | -0.72(-2.14%) |
Oct 29, 2013 | 33.09 | 33.61 | 33.03 | 33.60 | 299,786 | +0.52(+1.57%) |
Oct 28, 2013 | 32.73 | 33.09 | 32.45 | 33.08 | 0 | +0.29(+0.88%) |
Oct 25, 2013 | 32.92 | 33.00 | 32.17 | 32.79 | 0 | -0.10(-0.30%) |
Oct 24, 2013 | 32.44 | 32.99 | 32.21 | 32.89 | 398,207 | +0.44(+1.36%) |
Oct 23, 2013 | 32.00 | 32.46 | 31.67 | 32.45 | 298,478 | +0.18(+0.56%) |
Oct 22, 2013 | 32.40 | 32.89 | 32.16 | 32.27 | 625,327 | -0.08(-0.25%) |
Oct 21, 2013 | 32.41 | 32.60 | 32.13 | 32.35 | 787,036 | -0.12(-0.37%) |
Oct 18, 2013 | 32.00 | 32.49 | 31.72 | 32.47 | 681,343 | +0.58(+1.82%) |
Oct 17, 2013 | 30.62 | 31.96 | 30.56 | 31.89 | 950,288 | +0.98(+3.17%) |
Oct 16, 2013 | 30.04 | 30.98 | 29.86 | 30.91 | 771,927 | +1.11(+3.72%) |
Oct 15, 2013 | 30.40 | 30.40 | 29.77 | 29.80 | 335,877 | -0.68(-2.23%) |
Oct 14, 2013 | 29.73 | 30.51 | 29.73 | 30.48 | 458,933 | +0.55(+1.84%) |
Oct 11, 2013 | 29.39 | 30.06 | 29.36 | 29.93 | 0 | +0.41(+1.39%) |
Oct 10, 2013 | 29.17 | 29.82 | 29.17 | 29.52 | 466,092 | +0.42(+1.44%) |
Oct 09, 2013 | 29.56 | 29.67 | 28.85 | 29.10 | 616,414 | -0.38(-1.29%) |
Oct 08, 2013 | 29.77 | 30.00 | 29.27 | 29.48 | 542,722 | -0.34(-1.14%) |
Oct 07, 2013 | 29.66 | 30.19 | 29.50 | 29.82 | 699,810 | -0.09(-0.30%) |
Oct 04, 2013 | 28.32 | 30.49 | 28.30 | 29.91 | 0 | -0.27(-0.89%) |
Oct 03, 2013 | 28.75 | 30.31 | 28.50 | 30.18 | 0 | +1.33(+4.61%) |
Oct 02, 2013 | 28.49 | 28.96 | 28.29 | 28.85 | 447,748 | +0.09(+0.31%) |